Stockscreener 앱 받기
0.304
6.85%
0.0195
시장 영업 전:
.31
0.006
+1.97%
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.32 | $0.2876 | $0.0324 | 529,859.0 | +6.85% |
| 2026-01-06 | $0.2973 | $0.2789 | $0.0184 | 219,763.0 | +0.28% |
| 2026-01-05 | $0.2911 | $0.275 | $0.0161 | 228,136.0 | +1.79% |
| 2026-01-02 | $0.2938 | $0.26 | $0.0338 | 621,429.0 | +5.25% |
| 2025-12-31 | $0.2772 | $0.2625 | $0.0147 | 353,855.0 | -3.36% |
| 2025-12-30 | $0.2767 | $0.2693 | $0.00735 | 217,018.0 | -0.18% |
| 2025-12-29 | $0.3012 | $0.2684 | $0.0328 | 720,119.0 | -8.80% |
| 2025-12-26 | $0.3274 | $0.2931 | $0.0343 | 249,653.0 | -4.02% |
| 2025-12-24 | $0.3194 | $0.29 | $0.0294 | 440,594.0 | +5.52% |
| 2025-12-23 | $0.3078 | $0.29 | $0.0178 | 184,719.0 | -2.11% |
| 2025-12-22 | $0.305 | $0.2876 | $0.0174 | 203,001.0 | +3.23% |
| 2025-12-19 | $0.3155 | $0.278 | $0.0375 | 610,117.0 | +3.19% |
| 2025-12-18 | $0.3064 | $0.282 | $0.0244 | 333,840.0 | -3.78% |
| 2025-12-17 | $0.307 | $0.291 | $0.016 | 171,158.0 | -1.30% |
| 2025-12-16 | $0.3048 | $0.282 | $0.0228 | 248,202.0 | +0.00% |
| 2025-12-15 | $0.3373 | $0.2917 | $0.0456 | 603,367.0 | -12.94% |
| 2025-12-12 | $0.3702 | $0.336 | $0.0342 | 141,906.0 | -5.56% |
| 2025-12-11 | $0.39 | $0.3593 | $0.0307 | 269,441.0 | -4.70% |
| 2025-12-10 | $0.3911 | $0.3618 | $0.0293 | 179,697.0 | +1.59% |
| 2025-12-09 | $0.39 | $0.3654 | $0.0246 | 106,489.0 | -1.82% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.32 | $0.26 | $0.06 | 2,129,046.0 | +14.80% |
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3911 | $0.2684 | $0.1227 | 5,882,656.0 | -27.32% |
| 2025-11 | $0.5315 | $0.3024 | $0.2291 | 15,409,913.0 | -27.92% |
| 2025-10 | $1.09 | $0.4668 | $0.6232 | 139,476,435.0 | -25.18% |
| 2025-09 | $1.04 | $0.682 | $0.358 | 4,461,720.0 | -34.67% |
| 2025-08 | $1.40 | $0.1305 | $1.27 | 164,755,813.0 | +501.12% |
| 2025-07 | $0.275 | $0.1714 | $0.1036 | 18,024,421.0 | -31.91% |
| 2025-06 | $0.36 | $0.2258 | $0.1342 | 91,019,138.0 | -4.60% |
| 2025-05 | $0.3398 | $0.26 | $0.0798 | 17,292,956.0 | -15.22% |
| 2025-04 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
28.63%
자본화:
|
볼륨(24시간):